BLCYT: BİLİCİ YATIRIM SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.6288

CLOSE 0.6261

Low

LOW 0.474

High

HIGH 0.9432

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.5898	0.5898	0.571	0.5785
01/02/2018	0.5749	0.5785	0.5636	0.5636
01/03/2018	0.5636	0.5749	0.5561	0.5636
01/04/2018	0.5674	0.5824	0.5674	0.5749
01/07/2018	0.5749	0.5824	0.571	0.5749
01/08/2018	0.5749	0.5824	0.571	0.5749
01/09/2018	0.5749	0.5785	0.5674	0.5674
01/10/2018	0.571	0.5824	0.5674	0.571
01/11/2018	0.5785	0.6162	0.5749	0.5974
01/14/2018	0.6012	0.6049	0.5785	0.5785
01/15/2018	0.5785	0.5861	0.5674	0.5861
01/16/2018	0.5861	0.5936	0.5824	0.5861
01/17/2018	0.5861	0.5974	0.5861	0.5898
01/18/2018	0.5936	0.5936	0.5824	0.5824
01/21/2018	0.5824	0.5861	0.5785	0.5861
01/22/2018	0.5861	0.5974	0.5824	0.5898
01/23/2018	0.5898	0.6237	0.5861	0.6124
01/24/2018	0.6124	0.6199	0.6012	0.6049
01/25/2018	0.6049	0.6388	0.6049	0.6312
01/28/2018	0.635	0.6876	0.6312	0.6876
01/29/2018	0.6839	0.6876	0.6575	0.6763
01/30/2018	0.6839	0.6913	0.6689	0.6689
01/31/2018	0.6689	0.6876	0.6613	0.6725
02/01/2018	0.6801	0.6839	0.6463	0.6575
02/04/2018	0.6538	0.6613	0.6463	0.6575
02/05/2018	0.6501	0.6725	0.6124	0.6501
02/06/2018	0.6575	0.6613	0.6388	0.6501
02/07/2018	0.6613	0.6613	0.6388	0.6388
02/08/2018	0.635	0.6501	0.6199	0.6501
02/11/2018	0.6575	0.6763	0.6501	0.6613
02/12/2018	0.6651	0.6725	0.6575	0.6613
02/13/2018	0.6725	0.7065	0.6689	0.6913
02/14/2018	0.6989	0.6989	0.6801	0.6913
02/15/2018	0.6989	0.6989	0.6801	0.6876
02/18/2018	0.6952	0.7026	0.6801	0.6913
02/19/2018	0.6913	0.7139	0.6801	0.6913
02/20/2018	0.6913	0.7403	0.6913	0.7403
02/21/2018	0.7403	0.8378	0.729	0.7966
02/22/2018	0.7966	0.804	0.759	0.7628
02/25/2018	0.7702	0.7702	0.7403	0.7628
02/26/2018	0.7628	0.774	0.7478	0.7628
02/27/2018	0.7665	0.8454	0.7628	0.8265
02/28/2018	0.8265	0.8341	0.7928	0.8079
03/01/2018	0.8116	0.8529	0.8079	0.8341
03/04/2018	0.8416	0.8943	0.8304	0.8867
03/05/2018	0.868	0.8792	0.8378	0.8378
03/06/2018	0.8491	0.8867	0.8378	0.8755
03/07/2018	0.8792	0.9319	0.8642	0.9055
03/08/2018	0.9093	0.9169	0.8829	0.8905
03/11/2018	0.8943	0.9055	0.8829	0.8905
03/12/2018	0.8905	0.898	0.8491	0.8792
03/13/2018	0.8792	0.9055	0.8792	0.8943
03/14/2018	0.898	0.9432	0.8867	0.9279
03/15/2018	0.9279	0.9393	0.9093	0.9131
03/18/2018	0.9131	0.9169	0.8829	0.8943
03/19/2018	0.9018	0.9243	0.8905	0.9018
03/20/2018	0.9055	0.9169	0.8905	0.898
03/21/2018	0.9018	0.9018	0.8755	0.898
03/22/2018	0.8867	0.8943	0.868	0.8867
03/25/2018	0.8867	0.9279	0.8867	0.8943
03/26/2018	0.9169	0.9169	0.8867	0.8867
03/27/2018	0.8867	0.8943	0.8716	0.8792
03/28/2018	0.8792	0.8867	0.8079	0.868
03/29/2018	0.8716	0.8755	0.8604	0.868
04/01/2018	0.8716	0.9055	0.8642	0.8792
04/02/2018	0.8716	0.9093	0.8716	0.8943
04/03/2018	0.898	0.9055	0.868	0.8716
04/04/2018	0.8716	0.8867	0.8642	0.8792
04/05/2018	0.8792	0.8792	0.8642	0.8755
04/08/2018	0.8792	0.8792	0.8116	0.8265
04/09/2018	0.8265	0.8304	0.7439	0.7853
04/10/2018	0.7778	0.789	0.7026	0.7552
04/11/2018	0.7665	0.774	0.7327	0.7702
04/12/2018	0.774	0.7853	0.7516	0.7665
04/15/2018	0.789	0.8228	0.774	0.7928
04/16/2018	0.8079	0.8079	0.7628	0.7665
04/17/2018	0.7665	0.7853	0.729	0.7853
04/18/2018	0.789	0.8228	0.774	0.8079
04/19/2018	0.8079	0.8191	0.7665	0.7814
04/23/2018	0.7814	0.7966	0.774	0.7853
04/24/2018	0.789	0.7928	0.759	0.7665
04/25/2018	0.7665	0.7702	0.7516	0.759
04/26/2018	0.7628	0.7628	0.7439	0.7478
04/29/2018	0.7631	0.7631	0.7246	0.7284
05/01/2018	0.7438	0.7438	0.6861	0.7053
05/02/2018	0.7246	0.7246	0.6976	0.6976
05/03/2018	0.7129	0.7284	0.6745	0.7015
05/06/2018	0.7129	0.7129	0.6861	0.6898
05/07/2018	0.6976	0.6976	0.6591	0.6861
05/08/2018	0.6745	0.6937	0.6553	0.6783
05/09/2018	0.6898	0.7207	0.6668	0.7092
05/10/2018	0.7092	0.7092	0.6706	0.6706
05/13/2018	0.6745	0.6822	0.6668	0.6668
05/14/2018	0.6668	0.6668	0.6359	0.6437
05/15/2018	0.6399	0.6591	0.6359	0.6513
05/16/2018	0.6475	0.6553	0.6399	0.6399
05/17/2018	0.6475	0.6553	0.6321	0.6553
05/20/2018	0.6553	0.6668	0.6475	0.6553
05/21/2018	0.6553	0.6629	0.6399	0.6437
05/22/2018	0.6359	0.6359	0.5974	0.6205
05/23/2018	0.6437	0.6437	0.5704	0.5782
05/24/2018	0.5782	0.5859	0.5704	0.5859
05/27/2018	0.5935	0.609	0.5859	0.6051
05/28/2018	0.6051	0.609	0.5704	0.5897
05/29/2018	0.5974	0.6321	0.5974	0.6012
05/30/2018	0.6051	0.6051	0.5704	0.5782
05/31/2018	0.5782	0.5782	0.5396	0.5512
06/03/2018	0.555	0.5628	0.5434	0.5473
06/04/2018	0.5473	0.5589	0.5359	0.5589
06/05/2018	0.5589	0.5589	0.528	0.5396
06/06/2018	0.5396	0.5434	0.5319	0.5434
06/07/2018	0.5359	0.5434	0.528	0.5434
06/10/2018	0.5742	0.5974	0.5512	0.5512
06/11/2018	0.5473	0.5512	0.5204	0.528
06/12/2018	0.5242	0.5242	0.5011	0.5126
06/13/2018	0.5087	0.5126	0.5011	0.5087
06/17/2018	0.5087	0.5087	0.4857	0.4933
06/18/2018	0.4895	0.5087	0.4857	0.5011
06/19/2018	0.5011	0.5126	0.4933	0.4971
06/20/2018	0.5011	0.5126	0.4971	0.5049
06/21/2018	0.5049	0.5087	0.4971	0.5011
06/24/2018	0.528	0.5434	0.4933	0.4971
06/25/2018	0.5011	0.5087	0.4895	0.5011
06/26/2018	0.5049	0.5242	0.5049	0.5204
06/27/2018	0.5242	0.5704	0.5204	0.555
06/28/2018	0.5628	0.5782	0.5512	0.555
07/01/2018	0.5589	0.5666	0.555	0.5666
07/02/2018	0.5666	0.5742	0.5473	0.5473
07/03/2018	0.5473	0.5473	0.5319	0.5434
07/04/2018	0.5473	0.5628	0.5473	0.5589
07/05/2018	0.5628	0.5628	0.5434	0.5512
07/08/2018	0.555	0.5704	0.5473	0.5512
07/09/2018	0.5359	0.5434	0.528	0.5319
07/10/2018	0.5242	0.5473	0.4933	0.4933
07/11/2018	0.4895	0.5011	0.474	0.4817
07/12/2018	0.4857	0.4971	0.4857	0.4933
07/15/2018	0.4971	0.5126	0.4971	0.5049
07/16/2018	0.5087	0.5165	0.4971	0.5126
07/17/2018	0.5165	0.5204	0.5011	0.5165
07/18/2018	0.5434	0.5434	0.5087	0.5165
07/19/2018	0.528	0.528	0.5165	0.5242
07/22/2018	0.528	0.5359	0.5242	0.5319
07/23/2018	0.5319	0.5319	0.5049	0.5242
07/24/2018	0.5359	0.5512	0.5319	0.5396
07/25/2018	0.5396	0.5396	0.5204	0.5204
07/26/2018	0.5204	0.528	0.5126	0.5204
07/29/2018	0.5204	0.528	0.5087	0.5204
07/30/2018	0.5204	0.528	0.5126	0.5242
07/31/2018	0.5242	0.5512	0.5204	0.5319
08/01/2018	0.5242	0.5319	0.5126	0.5242
08/02/2018	0.528	0.5434	0.528	0.5396
08/05/2018	0.5396	0.5434	0.5165	0.5319
08/06/2018	0.5359	0.5359	0.5204	0.528
08/07/2018	0.528	0.5359	0.5242	0.5359
08/08/2018	0.5319	0.5473	0.5242	0.5359
08/09/2018	0.5242	0.555	0.4971	0.5319
08/12/2018	0.5165	0.5319	0.4817	0.5165
08/13/2018	0.5859	0.5859	0.5359	0.555
08/14/2018	0.555	0.5589	0.528	0.5396
08/15/2018	0.5434	0.5512	0.5359	0.5359
08/16/2018	0.5319	0.5359	0.5049	0.528
08/19/2018	0.528	0.5359	0.5165	0.5242
08/26/2018	0.5319	0.5434	0.5242	0.5434
08/27/2018	0.5396	0.555	0.5359	0.555
08/28/2018	0.5512	0.5897	0.5512	0.5859
08/30/2018	0.5859	0.5897	0.5666	0.5742
09/02/2018	0.5704	0.6822	0.5704	0.6706
09/03/2018	0.6745	0.6783	0.6437	0.6513
09/04/2018	0.6553	0.6553	0.6359	0.6437
09/05/2018	0.6437	0.6513	0.6359	0.6359
09/06/2018	0.6399	0.6861	0.6359	0.6591
09/09/2018	0.6629	0.6668	0.6437	0.6437
09/10/2018	0.6437	0.6513	0.6321	0.6475
09/11/2018	0.6513	0.6668	0.6399	0.6399
09/12/2018	0.6437	0.6553	0.6321	0.6475
09/13/2018	0.6553	0.6629	0.6359	0.6399
09/16/2018	0.6359	0.6399	0.6129	0.6205
09/17/2018	0.6205	0.6283	0.6012	0.6051
09/18/2018	0.609	0.6166	0.5974	0.609
09/19/2018	0.6129	0.6283	0.6129	0.6244
09/20/2018	0.6244	0.6437	0.6244	0.6283
09/23/2018	0.6321	0.6399	0.6283	0.6359
09/24/2018	0.6321	0.6359	0.6012	0.6051
09/25/2018	0.6051	0.6129	0.5859	0.5974
09/26/2018	0.5935	0.5974	0.5897	0.5897
09/27/2018	0.5935	0.6012	0.5666	0.6012
09/30/2018	0.5974	0.6051	0.582	0.5859
10/01/2018	0.5897	0.5897	0.5782	0.5859
10/02/2018	0.5974	0.6012	0.582	0.5935
10/03/2018	0.5935	0.5935	0.5589	0.5589
10/04/2018	0.5512	0.5589	0.5396	0.5512
10/07/2018	0.5512	0.5628	0.5473	0.555
10/08/2018	0.555	0.5704	0.555	0.555
10/09/2018	0.5589	0.5666	0.5359	0.5396
10/10/2018	0.5359	0.5473	0.5242	0.528
10/11/2018	0.5359	0.5473	0.5204	0.5473
10/14/2018	0.5473	0.5628	0.5434	0.555
10/15/2018	0.5589	0.5742	0.555	0.5589
10/16/2018	0.5666	0.5782	0.5589	0.5628
10/17/2018	0.5666	0.5897	0.5628	0.5897
10/18/2018	0.5935	0.5935	0.5704	0.5935
10/21/2018	0.5974	0.609	0.5897	0.5935
10/22/2018	0.5897	0.5935	0.5666	0.5782
10/23/2018	0.582	0.582	0.5666	0.5704
10/24/2018	0.5704	0.582	0.555	0.5589
10/25/2018	0.555	0.5628	0.5359	0.5396
10/29/2018	0.5434	0.5473	0.5204	0.5473
10/30/2018	0.5473	0.5512	0.5396	0.5473
10/31/2018	0.5473	0.5512	0.5434	0.5473
11/01/2018	0.5782	0.5782	0.528	0.5359
11/04/2018	0.5359	0.5396	0.5319	0.5396
11/05/2018	0.5396	0.5434	0.5242	0.5242
11/06/2018	0.528	0.528	0.5126	0.5165
11/07/2018	0.5204	0.5204	0.5087	0.5126
11/08/2018	0.5126	0.5126	0.4971	0.5126
11/11/2018	0.5126	0.5165	0.5049	0.5165
11/12/2018	0.5126	0.528	0.5126	0.5242
11/13/2018	0.5242	0.528	0.5165	0.5242
11/14/2018	0.5242	0.5473	0.5204	0.5396
11/15/2018	0.5396	0.5512	0.5319	0.5396
11/18/2018	0.5396	0.5434	0.528	0.5359
11/19/2018	0.5319	0.5396	0.5165	0.5204
11/20/2018	0.5242	0.5359	0.5165	0.5319
11/21/2018	0.5359	0.5589	0.528	0.5589
11/22/2018	0.555	0.5666	0.5434	0.5512
11/25/2018	0.555	0.5628	0.5434	0.555
11/26/2018	0.5666	0.5742	0.555	0.5628
11/27/2018	0.5704	0.6166	0.5704	0.6051
11/28/2018	0.6129	0.6244	0.5859	0.5974
11/29/2018	0.6093	0.6134	0.5735	0.5774
12/02/2018	0.5815	0.5894	0.5695	0.5774
12/03/2018	0.5774	0.5774	0.5496	0.5577
12/04/2018	0.5535	0.5695	0.5496	0.5695
12/05/2018	0.5695	0.5815	0.5656	0.5774
12/06/2018	0.5815	0.5854	0.5456	0.5616
12/09/2018	0.5577	0.5735	0.5577	0.5616
12/10/2018	0.5656	0.5656	0.5535	0.5616
12/11/2018	0.5656	0.5656	0.5337	0.5376
12/12/2018	0.5418	0.5535	0.5178	0.5535
12/13/2018	0.5496	0.5496	0.5337	0.5418
12/16/2018	0.5418	0.5418	0.5257	0.5337
12/17/2018	0.5297	0.5376	0.5257	0.5337
12/18/2018	0.5376	0.5496	0.5337	0.5418
12/19/2018	0.5418	0.5496	0.5337	0.5418
12/20/2018	0.5418	0.5577	0.5337	0.5496
12/23/2018	0.5456	0.5616	0.5456	0.5535
12/24/2018	0.5535	0.5656	0.5376	0.5577
12/25/2018	0.5616	0.5616	0.5456	0.5456
12/26/2018	0.5496	0.5496	0.5376	0.5418
12/27/2018	0.5376	0.5456	0.5337	0.5376
12/30/2018	0.5376	0.5456	0.5376	0.5418

Menu

Create your free account now!

BLCYT: BİLİCİ YATIRIM SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

BLCYT: BİLİCİ YATIRIM SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High